Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NuVista Energy (TSX: NVA )

13.39 -0.26 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 4.480 4.630 4.360 4.520 456,272 -0.03(-0.66%)
Jul 30, 2012 4.390 4.630 4.390 4.550 315,748 +0.16(+3.64%)
Jul 27, 2012 4.400 4.470 4.190 4.390 1,113,263 -0.07(-1.57%)
Jul 26, 2012 4.240 4.490 4.230 4.460 485,971 +0.26(+6.19%)
Jul 25, 2012 4.230 4.240 4.090 4.200 423,995 +0.02(+0.48%)
Jul 24, 2012 4.000 4.270 4.000 4.180 641,504 +0.13(+3.21%)
Jul 23, 2012 3.810 4.060 3.780 4.050 274,879 +0.17(+4.38%)
Jul 20, 2012 3.990 3.990 3.780 3.880 238,723 -0.11(-2.76%)
Jul 19, 2012 3.910 4.020 3.700 3.990 1,070,420 +0.02(+0.50%)
Jul 18, 2012 4.380 4.380 3.940 3.970 659,598 -0.48(-10.79%)
Jul 17, 2012 4.540 4.540 4.290 4.450 468,747 -0.02(-0.45%)
Jul 16, 2012 4.630 4.630 4.430 4.470 190,384 -0.14(-3.04%)
Jul 13, 2012 4.540 4.670 4.540 4.610 336,478 +0.06(+1.32%)
Jul 12, 2012 4.660 4.690 4.530 4.550 257,468 -0.19(-4.01%)
Jul 11, 2012 4.560 4.820 4.560 4.740 481,987 +0.17(+3.72%)
Jul 10, 2012 4.590 4.590 4.310 4.570 413,873 -0.02(-0.44%)
Jul 09, 2012 4.420 4.730 4.230 4.590 759,728 +0.16(+3.61%)
Jul 06, 2012 4.350 4.480 4.230 4.430 869,906 +0.14(+3.26%)
Jul 05, 2012 4.060 4.290 4.000 4.290 1,036,911 +0.27(+6.72%)
Jul 04, 2012 3.670 4.020 3.670 4.020 275,672 +0.23(+6.07%)
Jul 03, 2012 3.570 3.790 3.570 3.790 448,487 +0.20(+5.57%)
Jun 29, 2012 3.590 3.590 3.590 0 +0.04(+1.13%)
Jun 28, 2012 3.150 3.600 3.100 3.550 1,409,296 +0.48(+15.64%)
Jun 27, 2012 3.080 3.150 3.040 3.070 1,306,508 +0.03(+0.99%)
Jun 26, 2012 3.100 3.100 2.970 3.040 300,375 -0.04(-1.30%)
Jun 25, 2012 3.120 3.160 3.020 3.080 211,494 -0.03(-0.96%)
Jun 22, 2012 3.220 3.220 3.020 3.110 428,554 -0.07(-2.20%)
Jun 21, 2012 3.250 3.340 3.140 3.180 292,484 -0.04(-1.24%)
Jun 20, 2012 3.380 3.400 3.220 3.220 265,542 -0.14(-4.17%)
Jun 19, 2012 3.450 3.490 3.330 3.360 339,931 -0.06(-1.75%)
Jun 18, 2012 3.230 3.450 3.200 3.420 637,123 +0.17(+5.23%)
Jun 15, 2012 3.240 3.470 3.240 3.250 3,497,105 +0.01(+0.31%)
Jun 14, 2012 3.200 3.440 3.130 3.240 508,631 +0.05(+1.57%)
Jun 13, 2012 3.130 3.230 3.110 3.190 673,384 +0.08(+2.57%)
Jun 12, 2012 3.260 3.280 3.050 3.110 602,615 +0.00(+0.00%)
Jun 11, 2012 3.550 3.590 3.100 3.110 571,101 -0.42(-11.90%)
Jun 08, 2012 3.500 3.660 3.480 3.530 320,501 +0.00(+0.00%)
Jun 07, 2012 3.510 3.640 3.440 3.530 302,316 +0.04(+1.15%)
Jun 06, 2012 3.180 3.580 3.180 3.490 706,482 +0.32(+10.09%)
Jun 05, 2012 3.050 3.180 3.000 3.170 397,084 +0.18(+6.02%)
Jun 04, 2012 3.200 3.250 2.950 2.990 479,345 -0.19(-5.97%)
Jun 02, 2012 3.350 3.400 3.170 3.180 210,571 +0.00(+0.00%)
Jun 01, 2012 3.350 3.400 3.170 3.180 210,571 -0.22(-6.47%)
May 31, 2012 3.520 3.550 3.380 3.400 188,542 -0.10(-2.86%)
May 30, 2012 3.470 3.580 3.410 3.500 792,359 -0.08(-2.23%)
May 29, 2012 3.320 3.640 3.290 3.580 412,457 +0.28(+8.48%)
May 28, 2012 3.320 3.330 3.260 3.300 66,631 -0.06(-1.79%)
May 25, 2012 3.370 3.390 3.320 3.360 157,688 -0.01(-0.30%)
May 24, 2012 3.380 3.470 3.370 3.370 163,747 -0.02(-0.59%)
May 23, 2012 3.310 3.390 3.180 3.390 227,469 +0.04(+1.19%)
May 22, 2012 3.360 3.410 3.270 3.350 140,879 +0.13(+4.04%)
May 18, 2012 3.220 3.220 3.220 0 +0.20(+6.62%)
May 17, 2012 3.030 3.070 2.960 3.020 210,254 -0.06(-1.95%)
May 16, 2012 3.320 3.330 3.030 3.080 342,168 -0.29(-8.61%)
May 15, 2012 3.250 3.370 2.880 3.370 241,712 +0.14(+4.33%)
May 14, 2012 3.400 3.400 3.210 3.230 155,737 -0.23(-6.65%)
May 11, 2012 3.410 3.500 3.350 3.460 81,521 -0.02(-0.57%)
May 10, 2012 3.520 3.650 3.470 3.480 151,152 -0.06(-1.69%)
May 09, 2012 3.230 3.550 3.100 3.540 256,706 +0.27(+8.26%)
May 08, 2012 3.340 3.340 3.060 3.270 216,367 -0.10(-2.97%)
May 07, 2012 3.340 3.470 3.090 3.370 223,211 -0.12(-3.44%)
May 04, 2012 3.440 3.550 3.440 3.490 175,750 -0.06(-1.69%)
May 03, 2012 3.710 3.710 3.460 3.550 278,344 -0.16(-4.31%)
May 02, 2012 3.340 3.920 3.270 3.710 701,247 +0.41(+12.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.